永豐金(2890)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　12.95
0
0%		12.60
-0.35
-2.7%		12.65
0.05
0.4%		12.80
0.15
1.19%		12.80
0
0%		 　12.80
0
0%		12.90
0.1
0.78%		12.75
-0.15
-1.16%		12.70
-0.05
-0.39%		12.60
-0.1
-0.79%		 　12.70
0.1
0.79%		12.70
0
0%		12.75
0.05
0.39%		12.90
0.15
1.18%		13.00
0.1
0.78%		 　13.00
0
0%		13.05
0.05
0.38%		13.10
0.05
0.38%		12.85
-0.25
-1.91%		12.85
0
0%		 12.83
2 月　12.85
0
0%		12.90
0.05
0.39%		12.90
0
0%		13.00
0.1
0.78%		13.00
0
0%		 　13.00
0
0%		12.90
-0.1
-0.77%		12.90
0
0%		12.95
0.05
0.39%		12.95
0
0%		 　　　　　　　　　12.90
-0.05
-0.39%		12.90
0
0%		12.85
-0.05
-0.39%		 12.88
3 月　12.75
-0.1
-0.78%		12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		12.60
-0.05
-0.4%		12.65
0.05
0.4%		 　12.60
-0.05
-0.4%		12.60
0
0%		12.60
0
0%		12.75
0.15
1.19%		12.65
-0.1
-0.78%		 　12.55
-0.1
-0.79%		12.60
0.05
0.4%		12.70
0.1
0.79%		12.70
0
0%		12.70
0
0%		 　12.90
0.2
1.57%		12.80
-0.1
-0.78%		12.90
0.1
0.78%		12.95
0.05
0.39%		12.85
-0.1
-0.77%		 　12.90
0.05
0.39%		13.05
0.15
1.16%		12.73
4 月12.95
-0.1
-0.77%		13.00
0.05
0.39%		 　　　13.05
0.05
0.38%		13.05
0
0%		13.10
0.05
0.38%		13.15
0.05
0.38%		 　13.15
0
0%		13.15
0
0%		13.00
-0.15
-1.14%		13.20
0.2
1.54%		13.15
-0.05
-0.38%		 　13.15
0
0%		13.25
0.1
0.76%		13.35
0.1
0.75%		13.75
0.4
3%		13.80
0.05
0.36%		 　14.10
0.3
2.17%		14.10
0
0%		13.95
-0.15
-1.06%		13.90
-0.05
-0.36%		 13.39
5 月　　　14.00
0.1
0.72%		14.05
0.05
0.36%		14.00
-0.05
-0.36%		13.80
-0.2
-1.43%		13.85
0.05
0.36%		 　13.85
0
0%		13.95
0.1
0.72%		14.25
0.3
2.15%		14.00
-0.25
-1.75%		14.00
0
0%		 　14.05
0.05
0.36%		14.15
0.1
0.71%		14.20
0.05
0.35%		14.10
-0.1
-0.7%		14.10
0
0%		 　13.95
-0.15
-1.06%		14.15
0.2
1.43%		14.15
0
0%		14.10
-0.05
-0.35%		14.15
0.05
0.35%		 14.03
6 月14.00
-0.15
-1.06%		13.95
-0.05
-0.36%		14.05
0.1
0.72%		13.80
-0.25
-1.78%		13.70
-0.1
-0.72%		 　13.75
0.05
0.36%		13.55
-0.2
-1.45%		13.55
0
0%		13.70
0.15
1.11%		13.60
-0.1
-0.73%		 　13.50
-0.1
-0.74%		13.50
0
0%		13.50
0
0%		13.50
0
0%		 　　13.65
0.15
1.11%		13.75
0.1
0.73%		13.75
0
0%		13.75
0
0%		13.85
0.1
0.73%		 　13.55
-0.3
-2.17%		13.65
0.1
0.74%		 13.68
7 月13.65
0
0%		13.60
-0.05
-0.37%		13.70
0.1
0.74%		 　13.60
-0.1
-0.73%		13.80
0.2
1.47%		13.50
-0.3
-2.17%		13.30
-0.2
-1.48%		 　　13.50
0.2
1.5%		13.50
0
0%		13.55
0.05
0.37%		13.70
0.15
1.11%		13.65
-0.05
-0.36%		 　13.55
-0.1
-0.73%		13.50
-0.05
-0.37%		13.55
0.05
0.37%		13.55
0
0%		13.45
-0.1
-0.74%		 　13.25
-0.2
-1.49%		13.10
-0.15
-1.13%		13.10
0
0%		13.45
0.35
2.67%		13.45
0
0%		13.5
8 月 　13.40
-0.05
-0.37%		13.40
0
0%		13.50
0.1
0.75%		13.50
0
0%		13.40
-0.1
-0.74%		 　13.35
-0.05
-0.37%		11.75
-1.6
-11.99%		11.15
-0.6
-5.11%		11.05
-0.1
-0.9%		11.20
0.15
1.36%		 　11.05
-0.15
-1.34%		10.90
-0.15
-1.36%		10.35
-0.55
-5.05%		10.40
0.05
0.48%		10.05
-0.35
-3.37%		 　9.67
-0.38
-3.78%		10.15
0.48
4.96%		10.10
-0.05
-0.49%		10.25
0.15
1.49%		10.45
0.2
1.95%		 11.20
0.75
7.18%		11.49
9 月10.60
-0.6
-5.36%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		10.50
-0.1
-0.94%		 　10.50
0
0%		10.40
-0.1
-0.95%		10.65
0.25
2.4%		10.90
0.25
2.35%		10.85
-0.05
-0.46%		 　10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.90
0.1
0.93%		11.20
0.3
2.75%		11.15
-0.05
-0.45%		 　11.05
-0.1
-0.9%		11.00
-0.05
-0.45%		10.60
-0.4
-3.64%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		 　　　10.40
-0.2
-1.89%		 10.72
10 月10.55
0.15
1.44%		10.60
0.05
0.47%		 　10.70
0.1
0.94%		10.70
0
0%		10.85
0.15
1.4%		10.70
-0.15
-1.38%		 　　10.85
0.15
1.4%		10.95
0.1
0.92%		10.80
-0.15
-1.37%		10.80
0
0%		10.90
0.1
0.93%		 　10.95
0.05
0.46%		10.85
-0.1
-0.91%		10.90
0.05
0.46%		10.95
0.05
0.46%		11.05
0.1
0.91%		 　11.20
0.15
1.36%		11.10
-0.1
-0.89%		11.00
-0.1
-0.9%		10.85
-0.15
-1.36%		10.75
-0.1
-0.92%		 10.87
11 月　10.90
0.15
1.4%		11.00
0.1
0.92%		11.15
0.15
1.36%		11.15
0
0%		10.95
-0.2
-1.79%		 　10.85
-0.1
-0.91%		10.65
-0.2
-1.84%		10.50
-0.15
-1.41%		10.50
0
0%		10.30
-0.2
-1.9%		 　10.15
-0.15
-1.46%		10.20
0.05
0.49%		10.05
-0.15
-1.47%		10.20
0.15
1.49%		10.10
-0.1
-0.98%		 　10.10
0
0%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		10.10
0
0%		10.20
0.1
0.99%		 　10.10
-0.1
-0.98%		 10.41
12 月10.05
-0.05
-0.5%		9.98
-0.07
-0.7%		9.98
0
0%		9.86
-0.12
-1.2%		 　9.99
0.13
1.32%		9.78
-0.21
-2.1%		9.50
-0.28
-2.86%		9.45
-0.05
-0.53%		9.37
-0.08
-0.85%		 　9.26
-0.11
-1.17%		9.27
0.01
0.11%		9.39
0.12
1.29%		9.49
0.1
1.06%		9.24
-0.25
-2.63%		 　9.34
0.1
1.08%		9.34
0
0%		9.45
0.11
1.18%		9.54
0.09
0.95%		9.52
-0.02
-0.21%		 　9.52
0
0%		9.43
-0.09
-0.95%		9.39
-0.04
-0.42%		9.37
-0.02
-0.21%		9.54

說明:最高漲幅:7.18%最低跌幅:-11.99% 最高價:14.25最低價:9.24平均價:12.14,灰色底表示週末,漲116天(15.52)元,跌127天(-18.71)元,平盤60天
7%=3,5%=1,3%=3,2%=11,1%=59,0%=99,-0%=1,-1%=3,-2%=3,-3%=4,-4%=12,-5%=30,-6%=74,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 2890 11289717 2779 145743472 13.00 13.00 12.85 12.95 0.05 0% 12.90 302 12.95 219 8.35
2015-01-06 2890 28656562 6824 363859293 12.90 12.90 12.60 12.60 0.35 -2.7% 12.60 1714 12.65 100 8.13
2015-01-07 2890 12457640 3317 157786986 12.65 12.75 12.60 12.65 0.05 0.4% 12.65 637 12.70 906 8.16
2015-01-08 2890 12526420 2278 160161491 12.75 12.85 12.70 12.80 0.15 1.19% 12.75 1351 12.80 805 8.26
2015-01-09 2890 9699121 1913 124356403 12.90 12.90 12.75 12.80 0.00 0% 12.75 2257 12.80 442 8.26
2015-01-12 2890 11195516 3545 142986694 12.75 12.80 12.70 12.80 0.00 0% 12.75 419 12.80 211 8.26
2015-01-13 2890 19349993 5386 249112719 12.75 12.95 12.75 12.90 0.10 0.78% 12.85 843 12.90 328 8.32
2015-01-14 2890 15457779 3645 198126332 12.90 12.95 12.75 12.75 0.15 -1.16% 12.75 531 12.80 258 8.23
2015-01-15 2890 13098415 2088 166949758 12.75 12.85 12.70 12.70 0.05 -0.39% 12.70 2409 12.75 162 8.19
2015-01-16 2890 17107698 3958 215933264 12.65 12.70 12.60 12.60 0.10 -0.79% 12.60 1773 12.65 158 8.13
2015-01-19 2890 8898789 1788 113052194 12.70 12.75 12.65 12.70 0.10 0.79% 12.70 2491 12.75 845 8.19
2015-01-20 2890 8631568 1805 109942076 12.75 12.80 12.70 12.70 0.00 0% 12.70 1159 12.75 139 8.19
2015-01-21 2890 10618825 2835 135377332 12.80 12.80 12.65 12.75 0.05 0.39% 12.75 2131 12.80 992 8.23
2015-01-22 2890 9508053 2476 122187883 12.80 12.90 12.80 12.90 0.15 1.18% 12.85 434 12.90 4404 8.32
2015-01-23 2890 25524960 4347 331895268 13.00 13.05 12.95 13.00 0.10 0.78% 13.00 469 13.05 5129 8.39
2015-01-26 2890 11985527 1829 155544076 13.00 13.05 12.90 13.00 0.00 0% 12.95 769 13.00 2837 8.39
2015-01-27 2890 17974974 3413 233760362 13.00 13.05 12.95 13.05 0.05 0.38% 13.00 377 13.05 1418 8.42
2015-01-28 2890 13850214 4138 180820432 13.00 13.10 12.95 13.10 0.05 0.38% 13.05 1867 13.10 4655 8.45
2015-01-29 2890 17724030 3737 228727746 13.00 13.00 12.85 12.85 0.25 -1.91% 12.85 1841 12.90 21 8.29
2015-01-30 2890 10024766 2780 129093810 12.85 12.95 12.85 12.85 0.00 0% 12.85 636 12.90 207 8.29
2015-02-02 2890 10185720 1999 130949314 12.90 12.95 12.80 12.85 0.00 0% 12.85 656 12.90 695 8.29
2015-02-03 2890 8425236 1838 108501194 12.90 12.95 12.85 12.90 0.05 0.39% 12.85 1294 12.90 1254 8.32
2015-02-04 2890 14651475 3382 189744875 12.90 13.00 12.90 12.90 0.00 0% 12.90 4861 12.95 133 8.32
2015-02-05 2890 6968717 1257 90370988 12.95 13.00 12.90 13.00 0.10 0.78% 12.95 439 13.00 1832 8.39
2015-02-06 2890 6453227 1596 83683298 13.00 13.00 12.90 13.00 0.00 0% 12.95 874 13.00 3087 8.39
2015-02-09 2890 7058132 1764 91389823 13.00 13.00 12.90 13.00 0.00 0% 12.95 14 13.00 5283 8.39
2015-02-10 2890 9131092 2142 118038533 12.90 13.00 12.90 12.90 0.10 -0.77% 12.90 1458 12.95 431 8.32
2015-02-11 2890 8686232 2277 112088614 12.90 12.95 12.85 12.90 0.00 0% 12.85 2662 12.90 149 8.32
2015-02-12 2890 7267812 1709 93887292 12.90 12.95 12.85 12.95 0.05 0.39% 12.90 1921 12.95 313 8.35
2015-02-13 2890 8998274 2817 116637596 13.00 13.00 12.95 12.95 0.00 0% 12.95 401 13.00 3745 8.35
2015-02-24 2890 24804823 5661 320963203 12.95 13.00 12.90 12.90 0.05 -0.39% 12.90 1515 12.95 444 8.32
2015-02-25 2890 15910631 4018 205561609 13.00 13.00 12.90 12.90 0.00 0% 12.90 1205 12.95 1179 8.32
2015-02-26 2890 19521654 4484 251328141 12.95 12.95 12.85 12.85 0.05 -0.39% 12.85 2840 12.90 961 8.29
2015-03-02 2890 32386992 4976 414475284 12.90 12.95 12.70 12.75 0.10 -0.78% 12.75 387 12.80 1861 8.23
2015-03-03 2890 21529931 4275 273750527 12.75 12.80 12.65 12.70 0.05 -0.39% 12.70 188 12.75 1235 8.19
2015-03-04 2890 19675681 4276 249032603 12.70 12.75 12.60 12.65 0.05 -0.39% 12.65 24 12.70 7205 8.16
2015-03-05 2890 16613903 3053 209850231 12.65 12.70 12.60 12.60 0.05 -0.4% 12.60 6905 12.65 3358 8.13
2015-03-06 2890 16973139 2757 214749003 12.60 12.70 12.60 12.65 0.05 0.4% 12.65 1269 12.70 2116 8.16
2015-03-09 2890 13876414 3395 174950762 12.60 12.65 12.60 12.60 0.05 -0.4% 12.60 3357 12.65 2236 8.13
2015-03-10 2890 13826190 2855 174585988 12.60 12.70 12.60 12.60 0.00 0% 12.60 2612 12.65 1452 8.13
2015-03-11 2890 15647667 3716 197105151 12.60 12.65 12.55 12.60 0.00 0% 12.60 387 12.65 2024 8.13
2015-03-12 2890 16119033 3211 204503665 12.65 12.75 12.60 12.75 0.15 1.19% 12.70 889 12.75 1726 8.23
2015-03-13 2890 15571587 2886 197667555 12.75 12.75 12.65 12.65 0.10 -0.78% 12.65 2979 12.70 2685 8.16
2015-03-16 2890 20986889 4449 264533263 12.65 12.70 12.55 12.55 0.10 -0.79% 12.55 4513 12.60 148 8.10
2015-03-17 2890 9740890 1718 123143223 12.60 12.70 12.60 12.60 0.05 0.4% 12.60 2267 12.65 1060 8.13
2015-03-18 2890 13086929 2935 165942652 12.65 12.70 12.60 12.70 0.10 0.79% 12.65 1050 12.70 282 8.19
2015-03-19 2890 11881987 2665 150976953 12.70 12.75 12.65 12.70 0.00 0% 12.70 337 12.75 4023 8.19
2015-03-20 2890 14157697 2172 179173744 12.70 12.70 12.60 12.70 0.00 0% 12.65 1242 12.70 1338 8.19
2015-03-23 2890 39771136 6077 512149526 12.75 12.95 12.75 12.90 0.20 1.57% 12.90 585 12.95 7262 8.32
2015-03-24 2890 31055458 4451 398693802 12.95 12.95 12.80 12.80 0.10 -0.78% 12.80 2390 12.85 187 8.26
2015-03-25 2890 21533682 3371 277467852 12.80 12.95 12.80 12.90 0.10 0.78% 12.85 2193 12.90 117 8.32
2015-03-26 2890 18859928 3043 243250727 12.85 12.95 12.80 12.95 0.05 0.39% 12.90 297 12.95 3515 9.45
2015-03-27 2890 18775081 4753 241607826 12.95 12.95 12.85 12.85 0.10 -0.77% 12.85 1489 12.90 4147 9.38
2015-03-30 2890 19708447 4234 254905159 12.90 13.00 12.85 12.90 0.05 0.39% 12.90 2486 12.95 686 9.42
2015-03-31 2890 26230626 4304 340589722 13.00 13.05 12.90 13.05 0.15 1.16% 13.00 508 13.05 4014 9.53
2015-04-01 2890 21245091 4029 276027100 13.05 13.05 12.95 12.95 0.10 -0.77% 12.95 2684 13.00 603 9.45
2015-04-02 2890 18739392 4228 244411896 13.00 13.10 12.95 13.00 0.05 0.39% 13.00 3034 13.05 1149 9.49
2015-04-07 2890 19445179 4029 254102277 13.10 13.10 13.00 13.05 0.05 0.38% 13.05 265 13.10 3408 9.53
2015-04-08 2890 13230942 3352 172474796 13.05 13.10 13.00 13.05 0.00 0% 13.00 4913 13.05 65 9.53
2015-04-09 2890 20177409 3753 263759446 13.05 13.10 13.00 13.10 0.05 0.38% 13.05 852 13.10 873 9.56
2015-04-10 2890 15462226 3152 202851603 13.15 13.15 13.05 13.15 0.05 0.38% 13.10 1533 13.15 4056 9.60
2015-04-13 2890 10928271 2216 143478505 13.15 13.15 13.10 13.15 0.00 0% 13.10 3435 13.15 925 9.60
2015-04-14 2890 12859869 3150 168945585 13.10 13.20 13.10 13.15 0.00 0% 13.15 1014 13.20 4156 9.60
2015-04-15 2890 21919367 4602 286361821 13.15 13.20 13.00 13.00 0.15 -1.14% 13.00 5921 13.05 206 9.49
2015-04-16 2890 17000859 3998 223130449 13.00 13.20 13.00 13.20 0.20 1.54% 13.15 722 13.20 6473 9.64
2015-04-17 2890 18990181 3062 249758441 13.15 13.20 13.10 13.15 0.05 -0.38% 13.15 1143 13.20 3463 9.60
2015-04-20 2890 11150395 2261 146643500 13.10 13.20 13.10 13.15 0.00 0% 13.15 162 13.20 2818 9.60
2015-04-21 2890 13076650 3323 172634460 13.20 13.25 13.15 13.25 0.10 0.76% 13.20 985 13.25 2537 9.67
2015-04-22 2890 22761175 4340 302439320 13.25 13.35 13.20 13.35 0.10 0.75% 13.30 1508 13.35 2070 9.74
2015-04-23 2890 78850178 13224 1077435531 13.40 13.90 13.35 13.75 0.40 3% 13.75 225 13.80 1593 10.04
2015-04-24 2890 47555734 7871 653817827 13.80 13.85 13.50 13.80 0.05 0.36% 13.75 1383 13.80 620 10.07
2015-04-27 2890 77918827 10767 1096327154 13.85 14.20 13.85 14.10 0.30 2.17% 14.05 1860 14.10 348 10.29
2015-04-28 2890 32275653 6747 453636192 14.10 14.15 13.95 14.10 0.00 0% 14.05 325 14.10 1620 10.29
2015-04-29 2890 31781688 5355 444433968 14.10 14.15 13.85 13.95 0.15 -1.06% 13.90 1265 13.95 1083 10.18
2015-04-30 2890 25067872 4562 349820728 13.90 14.05 13.90 13.90 0.05 -0.36% 13.90 2114 13.95 320 10.15
2015-05-04 2890 24325239 3936 341178494 14.00 14.10 13.95 14.00 0.10 0.72% 14.00 2688 14.05 748 10.22
2015-05-05 2890 24287194 4671 340935716 14.05 14.10 13.95 14.05 0.05 0.36% 14.05 122 14.10 8221 10.26
2015-05-06 2890 25410995 3236 355630567 14.00 14.05 13.90 14.00 0.05 -0.36% 14.00 386 14.05 1073 10.22
2015-05-07 2890 40066892 5078 557207254 14.00 14.00 13.80 13.80 0.20 -1.43% 13.80 1219 13.85 1064 10.07
2015-05-08 2890 16579142 2926 230064707 13.85 13.95 13.80 13.85 0.05 0.36% 13.85 2435 13.90 249 10.11
2015-05-11 2890 21370091 4797 297202754 14.00 14.05 13.80 13.85 0.00 0% 13.85 228 13.90 368 10.11
2015-05-12 2890 15841269 3989 220211792 13.90 13.95 13.85 13.95 0.10 0.72% 13.90 1144 13.95 1422 10.18
2015-05-13 2890 70660181 10510 1003448189 14.00 14.35 14.00 14.25 0.30 2.15% 14.20 924 14.25 1631 10.40
2015-05-14 2890 39008771 7901 548165344 14.25 14.25 13.95 14.00 0.25 -1.75% 13.95 3009 14.00 391 10.22
2015-05-15 2890 29041621 5564 406917149 14.10 14.10 13.95 14.00 0.00 0% 14.00 1038 14.05 34 10.22
2015-05-18 2890 22150590 4292 310369178 14.05 14.10 13.90 14.05 0.05 0.36% 14.00 1326 14.05 87 10.26
2015-05-19 2890 24627408 4702 348621854 14.10 14.20 14.05 14.15 0.10 0.71% 14.10 3652 14.15 1005 10.33
2015-05-20 2890 28157029 4942 398492756 14.15 14.20 14.05 14.20 0.05 0.35% 14.15 5 14.20 13083 10.36
2015-05-21 2890 21764698 4994 304789722 14.05 14.10 13.90 14.10 0.10 -0.7% 14.05 81 14.10 3426 10.29
2015-05-22 2890 12626312 4922 177622968 14.00 14.10 14.00 14.10 0.00 0% 14.05 794 14.10 2977 10.29
2015-05-25 2890 11851474 3029 165701536 14.05 14.05 13.95 13.95 0.15 -1.06% 13.95 1971 14.00 960 10.18
2015-05-26 2890 26238048 3775 367565667 14.00 14.15 13.90 14.15 0.20 1.43% 14.10 47 14.15 1648 10.33
2015-05-27 2890 24182648 5223 341508293 14.10 14.15 14.05 14.15 0.00 0% 14.10 719 14.15 5198 10.33
2015-05-28 2890 20672089 4643 291663649 14.15 14.20 14.05 14.10 0.05 -0.35% 14.05 1377 14.10 11 10.29
2015-05-29 2890 102384303 4701 1447852860 14.10 14.20 14.00 14.15 0.05 0.35% 14.10 1643 14.15 1497 10.33
2015-06-01 2890 21500647 3089 302271758 14.15 14.20 14.00 14.00 0.15 -1.06% 14.00 6038 14.05 214 9.72
2015-06-02 2890 27949162 4473 391617811 14.00 14.10 13.95 13.95 0.05 -0.36% 13.95 1967 14.00 132 9.69
2015-06-03 2890 17520508 2726 245474448 14.00 14.05 13.95 14.05 0.10 0.72% 14.00 262 14.05 2167 9.76
2015-06-04 2890 29250796 6157 406903034 14.05 14.05 13.70 13.80 0.25 -1.78% 13.80 1192 13.85 1508 9.58
2015-06-05 2890 20397356 4423 280148618 13.80 13.85 13.65 13.70 0.10 -0.72% 13.70 1158 13.75 169 9.51
2015-06-08 2890 25610306 4513 349550865 13.70 13.75 13.50 13.75 0.05 0.36% 13.70 158 13.75 896 9.55
2015-06-09 2890 26116300 5796 354330285 13.70 13.75 13.50 13.55 0.20 -1.45% 13.55 33 13.60 1547 9.41
2015-06-10 2890 18429207 3658 250445257 13.60 13.65 13.50 13.55 0.00 0% 13.55 1527 13.60 81 9.41
2015-06-11 2890 18738066 3291 255277858 13.60 13.70 13.55 13.70 0.15 1.11% 13.65 344 13.70 664 9.51
2015-06-12 2890 10191400 3664 138944181 13.70 13.70 13.60 13.60 0.10 -0.73% 13.60 833 13.65 507 9.44
2015-06-15 2890 12020639 3108 163133616 13.65 13.65 13.50 13.50 0.10 -0.74% 13.50 3564 13.55 140 9.38
2015-06-16 2890 18521070 3988 249269631 13.50 13.60 13.40 13.50 0.00 0% 13.50 1401 13.55 198 9.38
2015-06-17 2890 19164061 5171 259933606 13.60 13.65 13.50 13.50 0.00 0% 13.50 795 13.55 121 9.38
2015-06-18 2890 14449282 3074 195325740 13.50 13.60 13.50 13.50 0.00 0% 13.50 3260 13.55 773 9.38
2015-06-22 2890 11910743 2586 162374404 13.55 13.70 13.55 13.65 0.15 1.11% 13.65 1324 13.70 1038 9.48
2015-06-23 2890 16462461 3277 226563563 13.70 13.85 13.65 13.75 0.10 0.73% 13.75 197 13.80 736 9.55
2015-06-24 2890 8629506 2027 118647260 13.80 13.80 13.70 13.75 0.00 0% 13.70 985 13.75 296 9.55
2015-06-25 2890 16733832 2679 231252161 13.80 13.90 13.75 13.75 0.00 0% 13.75 752 13.80 369 9.55
2015-06-26 2890 9164058 2791 126506771 13.85 13.85 13.75 13.85 0.10 0.73% 13.80 61 13.85 1554 9.62
2015-06-29 2890 12027227 2402 163769027 13.70 13.70 13.55 13.55 0.30 -2.17% 13.55 1571 13.60 844 9.41
2015-06-30 2890 15360903 2811 208816000 13.55 13.65 13.50 13.65 0.10 0.74% 13.60 765 13.65 1120 9.48
2015-07-01 2890 8152512 1885 111346950 13.65 13.70 13.55 13.65 0.00 0% 13.65 692 13.70 487 9.48
2015-07-02 2890 9922656 2121 135606251 13.65 13.75 13.60 13.60 0.05 -0.37% 13.60 3459 13.70 190 9.44
2015-07-03 2890 11398795 2317 155259033 13.60 13.70 13.55 13.70 0.10 0.74% 13.65 763 13.70 42 9.51
2015-07-06 2890 10983123 1381 149544111 13.65 13.70 13.60 13.60 0.10 -0.73% 13.60 1426 13.65 1099 9.44
2015-07-07 2890 15116450 2612 207440362 13.65 13.80 13.60 13.80 0.20 1.47% 13.75 120 13.80 1117 9.58
2015-07-08 2890 34221480 5758 462691611 13.70 13.70 13.40 13.50 0.30 -2.17% 13.45 402 13.50 319 9.38
2015-07-09 2890 23118453 4593 307437877 13.40 13.40 13.20 13.30 0.20 -1.48% 13.30 6610 13.35 130 9.24
2015-07-13 2890 16741867 3643 225471139 13.40 13.55 13.35 13.50 0.20 1.5% 13.45 590 13.50 413 9.38
2015-07-14 2890 14118943 3856 191636166 13.55 13.65 13.50 13.50 0.00 0% 13.50 1224 13.55 50 9.38
2015-07-15 2890 9775204 2096 132462488 13.55 13.60 13.50 13.55 0.05 0.37% 13.50 1363 13.55 222 9.41
2015-07-16 2890 10607899 1807 144180940 13.55 13.70 13.50 13.70 0.15 1.11% 13.65 2034 13.70 2238 9.51
2015-07-17 2890 9586272 1987 130326236 13.65 13.65 13.55 13.65 0.05 -0.36% 13.60 65 13.65 807 9.48
2015-07-20 2890 8605936 1927 116722616 13.65 13.70 13.50 13.55 0.10 -0.73% 13.50 1879 13.55 478 9.41
2015-07-21 2890 10235673 2671 138342672 13.50 13.55 13.50 13.50 0.05 -0.37% 13.50 434 13.55 444 9.38
2015-07-22 2890 8538631 2538 115447455 13.50 13.55 13.45 13.55 0.05 0.37% 13.50 69 13.55 690 9.41
2015-07-23 2890 10375730 2731 140115994 13.50 13.55 13.45 13.55 0.00 0% 13.50 111 13.55 202 9.41
2015-07-24 2890 7074420 1518 95279379 13.55 13.55 13.40 13.45 0.10 -0.74% 13.45 709 13.50 783 9.34
2015-07-27 2890 13904009 2555 185024245 13.40 13.45 13.20 13.25 0.20 -1.49% 13.20 2114 13.25 164 9.20
2015-07-28 2890 20784012 5228 273713832 13.20 13.25 13.10 13.10 0.15 -1.13% 13.10 4541 13.15 168 9.10
2015-07-29 2890 12986144 3088 170648856 13.15 13.25 13.10 13.10 0.00 0% 13.10 2752 13.15 392 9.10
2015-07-30 2890 37414975 2369 502941491 13.15 13.45 13.15 13.45 0.35 2.67% 13.40 24 13.45 953 9.34
2015-07-31 2890 21670806 4790 289015280 13.40 13.45 13.25 13.45 0.00 0% 13.40 70 13.45 1425 9.34
2015-08-03 2890 17755471 3396 235960346 13.40 13.40 13.15 13.40 0.05 -0.37% 13.35 429 13.40 566 9.31
2015-08-04 2890 15667167 2529 209690568 13.40 13.45 13.30 13.40 0.00 0% 13.40 43 13.45 2561 9.31
2015-08-05 2890 15619672 2334 210375695 13.40 13.60 13.35 13.50 0.10 0.75% 13.50 794 13.55 1033 9.38
2015-08-06 2890 29925006 4086 403544510 13.55 13.55 13.40 13.50 0.00 0% 13.45 905 13.50 1366 9.38
2015-08-07 2890 32221747 4157 432597261 13.45 13.50 13.35 13.40 0.10 -0.74% 13.40 1193 13.45 2338 9.31
2015-08-10 2890 82469888 5823 1100467528 13.40 13.45 13.25 13.35 0.05 -0.37% 13.35 1043 13.40 713 9.27
2015-08-11 2890 89737590 8355 1072946236 12.00 12.10 11.75 11.75 0.00 -11.99% 11.75 3525 11.80 38 8.16
2015-08-12 2890 46478225 7635 525077342 11.70 11.70 11.00 11.15 0.60 -5.11% 11.10 470 11.15 616 7.74
2015-08-13 2890 23837524 5707 264403657 11.15 11.25 11.00 11.05 0.10 -0.9% 11.05 262 11.10 349 7.67
2015-08-14 2890 10982383 2738 122215238 11.05 11.20 11.05 11.20 0.15 1.36% 11.15 40 11.20 1052 7.78
2015-08-17 2890 9748436 2129 108251469 11.25 11.25 11.05 11.05 0.15 -1.34% 11.05 1316 11.10 44 7.67
2015-08-18 2890 13911198 3371 152769978 11.00 11.10 10.90 10.90 0.15 -1.36% 10.90 1544 10.95 88 7.57
2015-08-19 2890 26850886 5940 281322027 10.80 10.85 10.30 10.35 0.55 -5.05% 10.35 1319 10.40 528 7.19
2015-08-20 2890 20685979 3829 215850316 10.25 10.55 10.25 10.40 0.05 0.48% 10.40 1392 10.45 3 7.22
2015-08-21 2890 25920775 5665 263020832 10.30 10.35 10.05 10.05 0.35 -3.37% 10.05 1520 10.10 640 6.98
2015-08-24 2890 36232449 7272 352854754 9.73 9.93 9.60 9.67 0.38 -3.78% 9.67 754 9.69 8 6.72
2015-08-25 2890 28403368 5804 282812944 9.51 10.15 9.51 10.15 0.48 4.96% 10.15 193 10.20 792 7.05
2015-08-26 2890 23735568 3732 239041105 10.05 10.25 9.85 10.10 0.05 -0.49% 10.10 3106 10.15 11 7.01
2015-08-27 2890 21493948 3565 218570342 10.15 10.25 10.10 10.25 0.15 1.49% 10.20 67 10.25 228 7.12
2015-08-28 2890 20340849 3201 211023758 10.40 10.45 10.25 10.45 0.20 1.95% 10.40 266 10.45 769 8.04
2015-08-31 2890 29622740 4642 317206988 10.45 11.20 10.35 11.20 0.75 7.18% 11.15 3 11.20 282 8.62
2015-09-01 2890 23697488 5219 254017657 10.90 10.90 10.60 10.60 0.60 -5.36% 10.60 1268 10.65 18 8.15
2015-09-02 2890 19719483 3665 206621529 10.35 10.70 10.25 10.55 0.05 -0.47% 10.55 2837 10.60 34 8.12
2015-09-03 2890 12838894 2505 135393654 10.70 10.70 10.40 10.60 0.05 0.47% 10.55 373 10.60 237 8.15
2015-09-04 2890 8805610 2218 92474393 10.50 10.60 10.40 10.50 0.10 -0.94% 10.45 36 10.50 33 8.08
2015-09-07 2890 9893004 2639 103306228 10.35 10.55 10.35 10.50 0.00 0% 10.45 474 10.50 508 8.08
2015-09-08 2890 7826959 1900 81716415 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 2795 10.45 14 8.00
2015-09-09 2890 26406110 5905 280923497 10.55 10.70 10.55 10.65 0.25 2.4% 10.65 437 10.70 1520 8.19
2015-09-10 2890 12379783 3669 132843767 10.60 10.90 10.55 10.90 0.25 2.35% 10.80 52 10.90 1111 8.38
2015-09-11 2890 5342310 1571 57746675 10.75 10.85 10.75 10.85 0.05 -0.46% 10.85 242 10.90 2189 8.35
2015-09-14 2890 7619030 2165 82517107 10.85 10.90 10.75 10.90 0.05 0.46% 10.80 660 10.90 961 8.38
2015-09-15 2890 7504230 2354 81174205 10.90 10.90 10.75 10.80 0.10 -0.92% 10.80 608 10.85 213 8.31
2015-09-16 2890 19613551 4551 212826786 10.95 10.95 10.70 10.90 0.10 0.93% 10.85 10 10.90 1477 8.38
2015-09-17 2890 26130545 6389 291279263 11.05 11.20 11.00 11.20 0.30 2.75% 11.15 654 11.20 3244 8.62
2015-09-18 2890 18676806 4439 209193755 11.25 11.30 11.15 11.15 0.05 -0.45% 11.15 1366 11.20 149 8.58
2015-09-21 2890 17830213 4094 196250100 11.05 11.10 10.90 11.05 0.10 -0.9% 11.00 160 11.05 569 8.50
2015-09-22 2890 18317070 4357 200656413 11.05 11.05 10.90 11.00 0.05 -0.45% 10.95 1041 11.00 171 8.46
2015-09-23 2890 26315818 7075 281898924 10.90 10.90 10.60 10.60 0.40 -3.64% 10.60 379 10.65 355 8.15
2015-09-24 2890 14210300 4158 150451375 10.70 10.75 10.50 10.55 0.05 -0.47% 10.55 421 10.60 176 8.12
2015-09-25 2890 15424059 3794 162067853 10.55 10.60 10.45 10.60 0.05 0.47% 10.55 320 10.60 117 8.15
2015-09-30 2890 28877430 7006 299682017 10.40 10.45 10.30 10.40 0.20 -1.89% 10.35 172 10.40 73 8.00
2015-10-01 2890 23933261 3900 251246318 10.40 10.65 10.30 10.55 0.15 1.44% 10.55 449 10.60 365 8.12
2015-10-02 2890 12926718 2938 137318112 10.50 10.70 10.50 10.60 0.05 0.47% 10.60 256 10.65 565 8.15
2015-10-05 2890 14006760 2682 149170755 10.75 10.75 10.50 10.70 0.10 0.94% 10.65 173 10.70 574 8.23
2015-10-06 2890 16440231 3517 176274971 10.70 10.80 10.65 10.70 0.00 0% 10.70 10 10.75 1323 8.23
2015-10-07 2890 14385731 2514 154935961 10.70 10.85 10.65 10.85 0.15 1.4% 10.80 17 10.85 1687 8.35
2015-10-08 2890 9823258 2242 105733101 10.85 10.85 10.70 10.70 0.15 -1.38% 10.70 1143 10.75 60 8.23
2015-10-12 2890 20766755 4160 223418541 10.70 10.85 10.55 10.85 0.15 1.4% 10.80 455 10.85 900 8.35
2015-10-13 2890 19796904 4183 215311994 10.80 10.95 10.75 10.95 0.10 0.92% 10.90 766 10.95 1406 8.42
2015-10-14 2890 9874706 2132 106987309 10.95 10.95 10.75 10.80 0.15 -1.37% 10.80 38 10.85 1639 8.31
2015-10-15 2890 11513742 3209 125034775 10.90 10.90 10.80 10.80 0.00 0% 10.80 1354 10.85 468 8.31
2015-10-16 2890 15052501 2259 163921044 10.90 10.90 10.85 10.90 0.10 0.93% 10.85 1047 10.90 2115 8.38
2015-10-19 2890 13636339 3071 149018734 10.90 11.00 10.85 10.95 0.05 0.46% 10.95 302 11.00 2219 8.42
2015-10-20 2890 15429293 4249 168356559 10.95 11.00 10.85 10.85 0.10 -0.91% 10.85 2220 10.95 456 8.35
2015-10-21 2890 10416146 2979 113580746 10.95 10.95 10.85 10.90 0.05 0.46% 10.90 361 10.95 2148 8.38
2015-10-22 2890 8999171 2376 98092266 10.95 10.95 10.85 10.95 0.05 0.46% 10.90 342 10.95 1088 8.42
2015-10-23 2890 18367241 4011 202427311 11.00 11.05 10.95 11.05 0.10 0.91% 11.00 810 11.05 720 8.50
2015-10-26 2890 13826698 3500 154270891 11.10 11.20 11.10 11.20 0.15 1.36% 11.15 986 11.20 1342 8.62
2015-10-27 2890 13212132 2953 146565162 11.20 11.20 11.00 11.10 0.10 -0.89% 11.10 428 11.15 1762 8.54
2015-10-28 2890 10539940 2439 116096150 11.10 11.10 10.90 11.00 0.10 -0.9% 10.95 671 11.00 116 8.46
2015-10-29 2890 15840893 3277 171774637 11.00 11.05 10.75 10.85 0.15 -1.36% 10.80 720 10.85 181 8.35
2015-10-30 2890 16312074 2825 176331165 10.80 10.90 10.75 10.75 0.10 -0.92% 10.75 3245 10.80 15 8.27
2015-11-02 2890 9107834 2061 98689941 10.75 10.90 10.70 10.90 0.15 1.4% 10.85 668 10.90 719 8.38
2015-11-03 2890 18554798 3471 204262672 11.00 11.05 10.95 11.00 0.10 0.92% 11.00 454 11.05 1426 8.46
2015-11-04 2890 32718394 4961 363291586 11.05 11.20 11.00 11.15 0.15 1.36% 11.15 1555 11.20 5498 8.58
2015-11-05 2890 14421175 2664 160914121 11.20 11.20 11.10 11.15 0.00 0% 11.10 2639 11.15 808 8.58
2015-11-06 2890 22653395 3576 247434395 11.10 11.15 10.80 10.95 0.20 -1.79% 10.90 218 10.95 567 8.42
2015-11-09 2890 10234883 2069 111183042 10.80 10.95 10.80 10.85 0.10 -0.91% 10.85 768 10.90 1279 8.35
2015-11-10 2890 19237276 4883 205555019 10.80 10.80 10.60 10.65 0.20 -1.84% 10.60 2805 10.65 898 8.19
2015-11-11 2890 18324275 4021 193222453 10.65 10.70 10.50 10.50 0.15 -1.41% 10.50 638 10.55 869 8.08
2015-11-12 2890 9720209 2780 102158980 10.50 10.55 10.45 10.50 0.00 0% 10.50 1147 10.55 678 8.08
2015-11-13 2890 18998788 3562 197217762 10.40 10.50 10.30 10.30 0.20 -1.9% 10.30 2057 10.35 667 7.92
2015-11-16 2890 15929978 5009 162079847 10.15 10.25 10.10 10.15 0.15 -1.46% 10.15 2322 10.20 934 7.81
2015-11-17 2890 16650754 4878 170744391 10.25 10.35 10.20 10.20 0.05 0.49% 10.20 2760 10.25 307 7.85
2015-11-18 2890 22311779 7259 225678418 10.25 10.25 10.05 10.05 0.15 -1.47% 10.05 3431 10.10 758 7.73
2015-11-19 2890 20984430 5078 212119865 10.10 10.20 10.05 10.20 0.15 1.49% 10.15 32 10.20 1295 7.85
2015-11-20 2890 9440080 3338 95462726 10.10 10.20 10.05 10.10 0.10 -0.98% 10.10 201 10.15 476 7.77
2015-11-23 2890 7052451 2164 71433932 10.10 10.20 10.10 10.10 0.00 0% 10.10 1473 10.15 757 7.77
2015-11-24 2890 27485114 5069 254731029 9.36 9.37 9.24 10.20 0.25 0.99% 9.24 169 9.25 107 8.80
2015-11-25 2890 17585725 4063 177381964 10.20 10.20 10.05 10.10 0.10 -0.98% 10.10 25 10.15 1301 7.77
2015-11-26 2890 14296453 4078 145083934 10.15 10.25 10.10 10.10 0.00 0% 10.10 2177 10.15 173 9.62
2015-11-27 2890 16837133 3924 171055269 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 72 10.20 2095 9.71
2015-11-30 2890 94792679 11735 943469418 10.05 10.10 9.78 10.10 0.10 -0.98% 10.05 675 10.10 1024 9.62
2015-12-01 2890 25817488 4480 258440173 9.85 10.10 9.85 10.05 0.05 -0.5% 10.00 1429 10.05 345 9.57
2015-12-02 2890 19568668 4134 195603070 10.00 10.05 9.98 9.98 0.07 -0.7% 9.98 652 9.99 3 9.50
2015-12-03 2890 12322786 4891 123208350 9.95 10.05 9.90 9.98 0.00 0% 9.98 615 9.99 27 9.50
2015-12-04 2890 18605902 6212 184034844 9.98 9.99 9.82 9.86 0.12 -1.2% 9.86 8 9.87 21 9.39
2015-12-07 2890 13596637 3472 135919908 9.93 10.05 9.93 9.99 0.13 1.32% 9.98 14 9.99 8 9.51
2015-12-08 2890 30918892 7150 303618037 9.96 9.96 9.76 9.78 0.21 -2.1% 9.78 47 9.79 386 9.31
2015-12-09 2890 37883328 8113 362536049 9.70 9.70 9.50 9.50 0.28 -2.86% 9.50 2784 9.51 26 9.05
2015-12-10 2890 27213595 5454 256930060 9.50 9.51 9.40 9.45 0.05 -0.53% 9.45 169 9.47 20 9.00
2015-12-11 2890 23896415 5271 224615344 9.45 9.49 9.32 9.37 0.08 -0.85% 9.37 128 9.38 81 8.92
2015-12-14 2890 16745338 3191 154961813 9.31 9.31 9.19 9.26 0.11 -1.17% 9.25 195 9.26 527 8.82
2015-12-15 2890 14759049 4056 137303943 9.26 9.37 9.26 9.27 0.01 0.11% 9.27 658 9.29 3 8.83
2015-12-16 2890 16113129 3437 151626276 9.30 9.50 9.30 9.39 0.12 1.29% 9.39 669 9.42 2 8.94
2015-12-17 2890 19486886 3673 184169348 9.50 9.50 9.40 9.49 0.10 1.06% 9.48 20 9.49 306 9.04
2015-12-18 2890 27485114 5069 254731029 9.36 9.37 9.24 9.24 0.25 -2.63% 9.24 169 9.25 107 8.80
2015-12-21 2890 11998805 3522 111254430 9.20 9.34 9.19 9.34 0.10 1.08% 9.33 43 9.34 67 8.90
2015-12-22 2890 10585100 3205 98358644 9.34 9.34 9.25 9.34 0.00 0% 9.32 1 9.34 523 8.90
2015-12-23 2890 11246652 3246 105989153 9.35 9.48 9.34 9.45 0.11 1.18% 9.44 300 9.45 231 9.00
2015-12-24 2890 11790067 3178 112559865 9.50 9.58 9.50 9.54 0.09 0.95% 9.54 64 9.55 161 9.09
2015-12-25 2890 5978251 1884 56807180 9.54 9.54 9.47 9.52 0.02 -0.21% 9.52 216 9.53 45 9.07
2015-12-28 2890 6636725 2103 63304225 9.53 9.58 9.52 9.52 0.00 0% 9.52 465 9.53 53 9.07
2015-12-29 2890 5449469 1952 51519625 9.55 9.55 9.42 9.43 0.09 -0.95% 9.43 574 9.44 19 8.98
2015-12-30 2890 7841286 1957 73853280 9.46 9.50 9.39 9.39 0.04 -0.42% 9.39 703 9.40 17 8.94
2015-12-31 2890 5984050 1510 56249455 9.37 9.45 9.37 9.37 0.02 -0.21% 9.37 49 9.38 3 8.92